Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	10.85	135,200	11.30	11.30	10.75	1,200	3,600	0
03/08/2026	11.30	342,700	11.75	11.90	11.30	0	5,300	0
31/07/2026	11.80	496,600	11.50	12	11.50	5,800	1,800	0
30/07/2026	11.40	473,400	10.60	11.40	10.60	34,400	2,200	0
29/07/2026	10.70	143,800	10.90	10.95	10.70	0	7,700	0
28/07/2026	10.90	138,000	11	11	10.85	6,500	6,600	0
27/07/2026	11.05	253,100	10.85	11.05	10.65	2,700	400	0
24/07/2026	10.75	171,100	10.95	10.95	10.65	0	1,000	0
23/07/2026	10.65	589,000	9.97	10.65	9.92	16,500	11,900	0
22/07/2026	9.97	336,100	9.99	9.99	9.30	6,300	5,900	0
21/07/2026	9.99	106,000	10.05	10.05	9.96	0	0	0
20/07/2026	10	92,700	10.10	10.10	9.97	0	0	0
17/07/2026	10.05	116,000	10.05	10.10	9.98	0	0	0
16/07/2026	10.10	131,300	10.10	10.10	9.98	2,700	3,380	0
15/07/2026	10.10	127,900	10.10	10.15	9.99	5,500	0	0
14/07/2026	10.10	128,100	10.10	10.10	10	8,300	6,510	0
13/07/2026	10.10	160,400	10.10	10.15	9.46	900	100	0
10/07/2026	10.15	119,800	10.15	10.25	10.10	0	2,400	0
09/07/2026	10.15	108,800	10.10	10.15	10.05	0	0	0
08/07/2026	10.15	105,000	10.15	10.15	10.05	5,000	0	0
07/07/2026	10.15	118,000	10.15	10.25	10.05	0	1,200	0
06/07/2026	10.15	119,500	10.20	10.25	10.05	0	0	0
03/07/2026	10.20	126,000	10.20	10.25	10.15	0	0	0
02/07/2026	10.20	125,100	10.15	10.25	10.10	0	0	0
01/07/2026	10.15	127,200	10.15	10.20	10.10	3,000	0	0
30/06/2026	10.15	111,000	10.15	10.20	10.10	2,300	0	0
29/06/2026	10.15	120,000	10.15	10.15	10.05	0	0	0
26/06/2026	10.20	108,200	10.15	10.20	10.10	0	0	0
25/06/2026	10.15	132,500	10.15	10.15	10	0	0	0
24/06/2026	10.15	118,900	10.20	10.25	10.10	0	5,200	0
23/06/2026	10.20	111,600	10.20	10.25	10.15	0	500	0
22/06/2026	10.20	110,400	10.20	10.25	10.15	0	800	0
19/06/2026	10.20	116,600	10.25	10.30	10.10	5,100	900	0
18/06/2026	10.30	144,800	10.20	10.30	10.15	0	100	0
17/06/2026	10.25	115,200	10.25	10.25	10.05	1,200	0	0
16/06/2026	10.25	139,800	10.20	10.25	10.10	0	400	0
15/06/2026	10.20	176,200	10.15	10.20	9.99	2,400	100	0
12/06/2026	10.15	114,800	10.15	10.25	10.05	0	800	0
11/06/2026	10.15	97,000	10.15	10.20	10	0	0	0
10/06/2026	10.15	100,500	10.10	10.20	10.10	0	100	0
09/06/2026	10.10	124,200	10.20	10.25	10.10	0	0	0
08/06/2026	10.20	157,200	10.25	10.25	10	0	100	0
05/06/2026	10.25	111,400	10.30	10.30	10.10	0	500	0
04/06/2026	10.30	132,800	10.25	10.30	10.20	0	1,800	0
03/06/2026	10.25	127,700	10.25	10.25	10.20	0	3,900	0
02/06/2026	10.25	108,400	10.25	10.25	10.20	0	3,500	0
01/06/2026	10.25	185,700	10.40	10.45	10.20	0	5,600	0
29/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/05/2026	10.40	123,000	10.50	10.50	10.25	0	13,700	0
28/05/2026	10.36	151,400	10.41	10.45	10.18	2,500	17,800	0
27/05/2026	10.45	150,300	10.45	10.50	10.27	9,700	0	0
26/05/2026	10.45	145,900	10.36	10.45	10.27	5,800	0	0
25/05/2026	10.32	123,500	10.36	10.41	10.27	16,400	0	0
22/05/2026	10.41	158,600	10.36	10.41	10.18	5,300	0	0
21/05/2026	10.36	140,500	10.27	10.41	10.18	0	400	0
20/05/2026	10.32	144,900	10.32	10.36	10.09	8,300	500	0
19/05/2026	10.32	116,000	10.45	10.45	10.23	0	1,700	0
18/05/2026	10.45	145,400	10.45	10.50	10.23	0	2,200	0
15/05/2026	10.45	136,300	10.45	10.45	10.23	1,700	0	0
14/05/2026	10.45	118,800	10.59	10.59	10.32	0	8,800	0
13/05/2026	10.45	226,800	10.36	10.45	9.82	3,000	600	0
12/05/2026	10.36	130,600	10.45	10.45	10.27	600	2,600	0
11/05/2026	10.45	155,400	10.50	10.59	9.82	8,900	10,000	0
08/05/2026	10.50	183,900	10.50	10.59	10.36	1,700	0	0
07/05/2026	10.41	171,400	10.59	10.64	10.41	1,500	0	0
06/05/2026	10.64	167,800	10.55	10.68	10.55	9,400	0	0
05/05/2026	10.59	215,500	10.59	10.73	10.50	0	0	0
04/05/2026	10.64	138,000	10.59	10.73	10.50	500	0	0
29/04/2026	10.59	109,200	10.64	10.68	10.50	0	0	0
28/04/2026	10.64	161,300	10.59	10.68	10.45	0	0	0
24/04/2026	10.64	171,800	10.64	10.68	10.45	0	0	0
23/04/2026	10.64	141,900	10.59	10.73	10.50	0	0	0
22/04/2026	10.64	107,900	10.64	10.73	10.55	0	0	0
21/04/2026	10.64	155,500	10.73	10.77	10.59	1,000	0	0
20/04/2026	10.73	147,200	10.73	10.73	10.64	0	0	0
17/04/2026	10.73	153,500	10.77	10.86	10.64	0	0	0
16/04/2026	10.82	143,100	10.86	10.95	10.68	0	0	0
15/04/2026	10.86	154,300	11.32	11.32	10.82	0	0	0
14/04/2026	10.77	116,000	10.73	10.86	10.68	0	1,500	0
13/04/2026	10.73	112,800	10.82	10.82	10.68	0	3,600	0
10/04/2026	10.82	143,200	10.82	10.86	10.73	0	0	0
09/04/2026	10.82	101,900	10.82	10.82	10.68	0	0	0
08/04/2026	10.82	183,300	10.77	10.86	10.68	5,300	0	0
07/04/2026	10.64	59,500	10.59	10.73	10.55	0	0	-0.0
06/04/2026	10.59	123,100	10.77	10.77	10.50	0	3,500	-0.0
03/04/2026	10.77	87,700	10.86	10.91	10.73	1,600	0	0.0
02/04/2026	10.86	115,900	10.86	10.86	10.77	1,200	0	0.0
01/04/2026	10.86	135,900	11.05	11.05	10.82	0	1,800	-0.0
31/03/2026	10.86	124,000	11	11.05	10.82	0	0	0
30/03/2026	11.05	110,100	11	11.05	10.82	0	0	0
27/03/2026	11.05	155,900	10.95	11.05	10.91	0	0	0
26/03/2026	11	134,100	10.95	11.05	10.86	2,400	2,400	0
25/03/2026	11	136,700	11	11.05	10.86	5,300	5,300	0.0
24/03/2026	11	98,800	11.14	11.14	10.91	3,600	2,800	0.0
23/03/2026	10.95	114,500	11.27	11.27	10.82	3,600	2,800	0.0
20/03/2026	10.95	37,500	10.95	10.95	10.68	0	0	0
19/03/2026	10.95	26,800	10.91	10.95	10.82	0	700	-0.0
18/03/2026	10.91	33,500	10.86	10.95	10.82	0	0	0
17/03/2026	10.86	28,500	10.91	11	10.77	1,100	0	0.0
16/03/2026	10.91	55,500	10.86	10.95	10.64	0	0	0
13/03/2026	10.86	57,900	10.64	10.86	10.59	0	0	0
12/03/2026	10.64	34,100	10.59	10.64	10.41	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	1.65	16.26%	4,034,600	43,510	0	9.97 11.80 11.30
2 tháng (2026-06-04)	1.50	14.56%	6,756,000	46,210	0	9.97 11.80 11.30
3 tháng (2026-05-05)	1.21	11.42%	10,083,800	49,710	0	9.97 11.80 11.30
6 tháng (2026-02-04)	-0.02	-0.15%	15,868,800	51,410	-0.0	9.97 11.82 11.30
12 tháng (2025-08-08)	-0.52	-4.21%	39,685,200	-122,890	-1.5	9.97 13.50 11.30
24 tháng (2024-08-13)	4.74	67.24%	160,698,600	-147,353	-3.7	6.60 13.95 11.30
36 tháng (2023-08-21)	6.61	127.33%	245,393,900	-170,566	-2.9	4.10 13.95 11.30
60 tháng (2021-08-30)	4.83	69.31%	431,059,800	-191,176	-4.0	2.97 13.95 11.30

CTCP Đầu tư và Công nghệ HVC (hvh)

THỐNG KÊ GIAO DỊCH